iShares ESG Advanced Canadian Corporate Bond Index ETF (TSX:XCBG)
Canada
· Delayed Price · Currency is CAD 37.80
-0.10 (-0.26%)
At close: Mar 6, 2026
TSX:XCBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.83 | 37.84 | 37.79 | 37.80 | 37.80 | -0.26% | 4,097 |
| Mar 5, 2026 | 37.90 | 37.90 | 37.86 | 37.90 | 37.90 | -0.21% | 2,112 |
| Mar 4, 2026 | 37.98 | 37.98 | 37.95 | 37.98 | 37.98 | -0.03% | 984 |
| Mar 3, 2026 | 37.97 | 37.99 | 37.95 | 37.99 | 37.99 | -0.11% | 2,348 |
| Mar 2, 2026 | 38.05 | 38.05 | 38.01 | 38.03 | 38.03 | -0.42% | 2,632 |
| Feb 27, 2026 | 38.16 | 38.19 | 38.16 | 38.19 | 38.19 | 0.18% | 835 |
| Feb 26, 2026 | 38.17 | 38.17 | 38.12 | 38.12 | 38.12 | -0.05% | 2,300 |
| Feb 25, 2026 | 38.14 | 38.15 | 38.14 | 38.14 | 38.14 | -0.05% | 2,109 |
| Feb 24, 2026 | 38.18 | 38.18 | 38.16 | 38.16 | 38.16 | -0.39% | 765 |
| Feb 23, 2026 | 38.30 | 38.32 | 38.27 | 38.31 | 38.19 | 0.08% | 3,203 |
| Feb 20, 2026 | 38.24 | 38.28 | 38.24 | 38.28 | 38.16 | 0.03% | 2,625 |
| Feb 19, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.15 | 0.18% | 911 |
| Feb 18, 2026 | 38.26 | 38.28 | 38.20 | 38.20 | 38.08 | -0.08% | 2,497 |
| Feb 17, 2026 | 38.29 | 38.29 | 38.23 | 38.23 | 38.11 | -0.03% | 2,082 |
| Feb 13, 2026 | 38.26 | 38.26 | 38.20 | 38.24 | 38.12 | 0.03% | 1,716 |
| Feb 12, 2026 | 38.22 | 38.23 | 38.22 | 38.23 | 38.11 | 0.10% | 1,686 |
| Feb 11, 2026 | 38.19 | 38.21 | 38.10 | 38.19 | 38.07 | 0.10% | 1,969 |
| Feb 10, 2026 | 38.12 | 38.15 | 38.12 | 38.15 | 38.03 | 0.08% | 602 |
| Feb 9, 2026 | 38.01 | 38.13 | 38.01 | 38.12 | 38.00 | 0.11% | 1,038 |
| Feb 6, 2026 | 38.07 | 38.08 | 38.02 | 38.08 | 37.96 | -0.03% | 2,001 |
| Feb 5, 2026 | 38.09 | 38.09 | 38.08 | 38.09 | 37.97 | 0.08% | 2,450 |
| Feb 4, 2026 | 38.03 | 38.07 | 38.03 | 38.06 | 37.94 | 0.05% | 3,036 |
| Feb 3, 2026 | 38.03 | 38.04 | 38.03 | 38.04 | 37.92 | -0.03% | 710 |
| Feb 2, 2026 | 38.04 | 38.05 | 38.04 | 38.05 | 37.93 | -0.03% | 3,063 |
| Jan 30, 2026 | 38.05 | 38.06 | 37.98 | 38.06 | 37.94 | 0.05% | 1,349 |
| Jan 29, 2026 | 38.03 | 38.05 | 38.03 | 38.04 | 37.92 | 0.26% | 889 |
| Jan 28, 2026 | 38.03 | 38.03 | 37.94 | 37.94 | 37.82 | -0.21% | 210 |
| Jan 27, 2026 | 38.01 | 38.02 | 38.01 | 38.02 | 37.90 | -0.45% | 1,001 |
| Jan 26, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | 37.94 | 0.21% | 1,137 |
| Jan 23, 2026 | 38.09 | 38.11 | 38.08 | 38.11 | 37.86 | -0.03% | 1,256 |
| Jan 22, 2026 | 38.08 | 38.12 | 38.08 | 38.12 | 37.87 | 0.18% | 1,221 |
| Jan 21, 2026 | 38.01 | 38.05 | 38.01 | 38.05 | 37.80 | 0.03% | 3,200 |
| Jan 20, 2026 | 38.00 | 38.06 | 38.00 | 38.04 | 37.79 | -0.11% | 1,363 |
| Jan 19, 2026 | 38.07 | 38.08 | 38.07 | 38.08 | 37.83 | -0.05% | 340 |
| Jan 16, 2026 | 38.12 | 38.14 | 38.06 | 38.10 | 37.85 | -0.05% | 2,603 |
| Jan 15, 2026 | 38.12 | 38.12 | 38.10 | 38.12 | 37.87 | 0.29% | 1,000 |
| Jan 14, 2026 | 38.02 | 38.07 | 38.01 | 38.01 | 37.76 | -0.03% | 1,730 |
| Jan 13, 2026 | 37.99 | 38.02 | 37.99 | 38.02 | 37.77 | 0.13% | 1,122 |
| Jan 12, 2026 | 37.99 | 38.01 | 37.97 | 37.97 | 37.72 | -0.13% | 816 |
| Jan 9, 2026 | 38.00 | 38.02 | 38.00 | 38.02 | 37.77 | 0.08% | 2,100 |
| Jan 8, 2026 | 37.96 | 37.99 | 37.91 | 37.99 | 37.74 | -0.03% | 2,653 |
| Jan 7, 2026 | 38.01 | 38.02 | 38.00 | 38.00 | 37.75 | 0.21% | 2,328 |
| Jan 6, 2026 | 37.90 | 37.92 | 37.85 | 37.92 | 37.67 | -0.03% | 3,157 |
| Jan 5, 2026 | 37.90 | 37.95 | 37.90 | 37.93 | 37.68 | 0.24% | 4,957 |
| Jan 2, 2026 | 37.86 | 37.86 | 37.83 | 37.84 | 37.59 | -0.03% | 2,628 |
| Dec 31, 2025 | 37.85 | 37.90 | 37.85 | 37.85 | 37.60 | -0.18% | 877 |
| Dec 30, 2025 | 37.93 | 37.93 | 37.92 | 37.92 | 37.67 | -0.45% | 997 |
| Dec 29, 2025 | 38.06 | 38.09 | 38.06 | 38.09 | 37.72 | 0.13% | 806 |
| Dec 24, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.67 | - | 128 |
| Dec 23, 2025 | 38.03 | 38.04 | 38.03 | 38.04 | 37.67 | 0.18% | 534 |
| Dec 22, 2025 | 37.95 | 37.97 | 37.93 | 37.97 | 37.60 | 0.29% | 991 |
| Dec 19, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.49 | -0.29% | 111 |
| Dec 18, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.60 | 0.08% | 2,825 |
| Dec 17, 2025 | 37.89 | 37.94 | 37.89 | 37.94 | 37.57 | -0.11% | 5,185 |
| Dec 16, 2025 | 37.96 | 37.98 | 37.88 | 37.98 | 37.61 | 0.05% | 1,380 |
| Dec 15, 2025 | 37.96 | 37.96 | 37.95 | 37.96 | 37.59 | 0.16% | 1,271 |
| Dec 12, 2025 | 37.90 | 37.90 | 37.88 | 37.90 | 37.53 | 0.03% | 2,231 |
| Dec 11, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.52 | 0.13% | 422 |
| Dec 10, 2025 | 37.76 | 37.84 | 37.76 | 37.84 | 37.47 | 0.19% | 1,203 |
| Dec 9, 2025 | 37.78 | 37.78 | 37.76 | 37.77 | 37.40 | -0.16% | 2,659 |
| Dec 8, 2025 | 37.72 | 37.83 | 37.72 | 37.83 | 37.46 | 0.16% | 902 |
| Dec 5, 2025 | 37.82 | 37.82 | 37.77 | 37.77 | 37.40 | -0.61% | 1,180 |
| Dec 4, 2025 | 37.99 | 38.00 | 37.99 | 38.00 | 37.63 | -0.03% | 514 |
| Dec 3, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.64 | -0.08% | 388 |
| Dec 2, 2025 | 38.01 | 38.04 | 38.01 | 38.04 | 37.67 | 0.08% | 1,450 |
| Dec 1, 2025 | 38.03 | 38.03 | 38.01 | 38.01 | 37.64 | -0.42% | 1,501 |
| Nov 28, 2025 | 38.11 | 38.17 | 38.11 | 38.17 | 37.80 | - | 1,469 |
| Nov 27, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 37.80 | 0.05% | 905 |
| Nov 26, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.78 | 0.08% | 485 |
| Nov 25, 2025 | 38.12 | 38.13 | 38.12 | 38.12 | 37.75 | 0.13% | 616 |
| Nov 24, 2025 | 38.06 | 38.07 | 38.06 | 38.07 | 37.70 | 0.11% | 1,708 |
| Nov 21, 2025 | 38.01 | 38.03 | 38.01 | 38.03 | 37.66 | 0.08% | 1,000 |
| Nov 20, 2025 | 38.01 | 38.01 | 38.00 | 38.00 | 37.63 | 0.13% | 896 |
| Nov 19, 2025 | 37.97 | 37.97 | 37.95 | 37.95 | 37.58 | -0.32% | 600 |
| Nov 18, 2025 | 38.04 | 38.07 | 38.04 | 38.07 | 37.58 | -0.13% | 304 |
| Nov 17, 2025 | 38.15 | 38.15 | 38.12 | 38.12 | 37.63 | -0.08% | 1,227 |
| Nov 14, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.66 | -0.10% | 746 |
| Nov 13, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.70 | -0.16% | 932 |
| Nov 12, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 37.76 | 0.03% | 106 |
| Nov 11, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.75 | 0.05% | 530 |
| Nov 10, 2025 | 38.20 | 38.22 | 38.14 | 38.22 | 37.73 | 0.05% | 1,130 |
| Nov 7, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.71 | -0.24% | 832 |
| Nov 6, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 37.79 | 0.21% | 400 |
| Nov 5, 2025 | 38.21 | 38.22 | 38.21 | 38.21 | 37.72 | 0.03% | 2,354 |
| Nov 4, 2025 | 38.15 | 38.22 | 38.15 | 38.20 | 37.71 | - | 2,088 |
| Nov 3, 2025 | 38.22 | 38.22 | 38.20 | 38.20 | 37.71 | -0.03% | 832 |
| Oct 30, 2025 | 38.20 | 38.21 | 38.20 | 38.21 | 37.72 | 0.10% | 1,057 |
| Oct 29, 2025 | 38.16 | 38.21 | 38.16 | 38.17 | 37.68 | -0.39% | 2,035 |
| Oct 28, 2025 | 38.31 | 38.32 | 38.31 | 38.32 | 37.82 | -0.23% | 750 |
| Oct 27, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 37.79 | 0.18% | 504 |
| Oct 24, 2025 | 38.36 | 38.36 | 38.34 | 38.34 | 37.72 | 0.10% | 410 |
| Oct 23, 2025 | 38.32 | 38.32 | 38.30 | 38.30 | 37.68 | -0.08% | 1,600 |
| Oct 22, 2025 | 38.26 | 38.33 | 38.26 | 38.33 | 37.71 | 0.03% | 1,713 |
| Oct 21, 2025 | 38.36 | 38.36 | 38.31 | 38.32 | 37.70 | 0.03% | 2,510 |
| Oct 20, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 37.69 | - | 463 |
| Oct 17, 2025 | 38.25 | 38.31 | 38.25 | 38.31 | 37.69 | 0.05% | 1,900 |
| Oct 16, 2025 | 38.27 | 38.30 | 38.27 | 38.29 | 37.67 | 0.13% | 1,306 |
| Oct 15, 2025 | 38.24 | 38.26 | 38.23 | 38.24 | 37.62 | - | 1,314 |
| Oct 14, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 37.62 | 0.24% | 1,255 |
| Oct 10, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.54 | 0.21% | 630 |